Plains All American Pipeline, L (PAA)

Overview News Price History Option Chain Financials Discussions Forecast Stock Split Dividend History

Plains All American Pipeline, L Stock (PAA) Price History

The historical daily chart and data for Plains All American Pipeline, L stock (PAA), adjusted for splits and dividends, show that the latest closing stock price as of July 26, 2024, is $18.38.

Plains All American Pipeline, L all-time high stock price is $61.09, occurred on September 09, 2014.
The lowest Plains All American Pipeline, L stock price recorded was $3.00 on March 18, 2020. Since then, Plains All American Pipeline, L's stock price has risen over 512.67% to $18.38 now.
The 52-week high stock price for PAA is $19.17, representing a 4.30% increase from the current share price, occurred on July 22, 2024.
The 52-week low stock price for PAA is $14.25, indicating a -22.47% decrease from the current share price, occurred on October 05, 2023.
The closing price of Plains All American Pipeline, L (PAA) stock in the beginning of 2023 was $9.77. The stock closed the year at $11.76, a gain of over 20.37% for the year.

The table below shows more information about PAA historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 26, 2024	$18.53	$18.00	$0.53	1,535,333.0	+2.00%
Jul 25, 2024	$18.40	$18.02	$0.38	2,340,760.0	-1.85%
Jul 24, 2024	$18.95	$18.35	$0.60	2,890,416.0	-3.27%
Jul 23, 2024	$19.12	$18.84	$0.285	1,718,855.0	-0.26%
Jul 22, 2024	$19.17	$18.83	$0.34	2,798,859.0	+1.06%
Jul 19, 2024	$19.12	$18.74	$0.38	1,802,347.0	-0.48%
Jul 18, 2024	$19.10	$18.77	$0.325	1,466,450.0	+0.48%
Jul 17, 2024	$19.04	$18.75	$0.29	1,969,269.0	+0.32%
Jul 16, 2024	$18.83	$18.60	$0.23	1,373,519.0	+0.48%
Jul 15, 2024	$18.74	$18.43	$0.31	1,436,025.0	+1.30%
Jul 12, 2024	$18.65	$18.27	$0.375	2,054,437.0	-0.43%
Jul 11, 2024	$18.65	$18.44	$0.21	1,546,559.0	-0.16%
Jul 10, 2024	$18.65	$18.48	$0.17	1,392,214.0	-0.54%
Jul 09, 2024	$18.66	$18.44	$0.2173	1,464,612.0	+0.65%
Jul 08, 2024	$18.69	$18.43	$0.26	1,240,554.0	+0.16%
Jul 05, 2024	$18.90	$18.48	$0.42	1,728,786.0	-2.12%
Jul 03, 2024	$19.04	$18.56	$0.475	2,144,256.0	+1.89%
Jul 02, 2024	$18.56	$18.06	$0.50	4,084,686.0	+2.88%
Jul 01, 2024	$18.09	$17.76	$0.33	1,122,603.0	+0.95%
Jun 28, 2024	$18.11	$17.75	$0.36	1,977,362.0	+0.39%
Jun 27, 2024	$17.90	$17.67	$0.23	1,354,772.0	+0.06%

Plains All American Pipeline, L Stock (PAA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Plains All American Pipeline, L stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Plains All American Pipeline, L stock price history provides a foundation for understanding how the company's stock has evolved over time.

Plains All American Pipeline, L Stock (PAA) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Jul, 2024	$19.17	$17.76	$1.41	37,645,873.0	+2.91%
Jun, 2024	$18.11	$16.43	$1.68	35,029,224.0	+5.00%
May, 2024	$17.83	$16.67	$1.16	54,246,797.0	-1.28%
Apr, 2024	$19.03	$17.11	$1.92	95,843,533.0	-1.88%
Mar, 2024	$17.64	$16.45	$1.19	48,221,757.0	+6.94%
Feb, 2024	$16.66	$15.03	$1.63	74,038,967.0	+6.35%
Jan, 2024	$16.36	$15.13	$1.23	61,868,154.0	+1.91%

Plains All American Pipeline, L Stock (PAA) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$15.94	$14.46	$1.47	81,388,156.0	-4.60%
Nov, 2023	$16.04	$15.05	$0.985	61,118,062.0	+4.82%
Oct, 2023	$15.86	$14.25	$1.61	66,955,943.0	-1.11%
Sep, 2023	$16.05	$14.65	$1.40	101,084,520.0	+0.46%
Aug, 2023	$15.48	$14.40	$1.08	82,121,714.0	+2.49%
Jul, 2023	$15.11	$13.88	$1.23	65,764,996.0	+5.53%
Jun, 2023	$14.21	$12.89	$1.31	77,344,180.0	+9.13%
May, 2023	$13.78	$12.07	$1.71	85,493,442.0	+0.16%
Apr, 2023	$13.37	$12.66	$0.705	55,142,618.0	+3.45%
Mar, 2023	$13.49	$11.28	$2.21	112,380,098.0	-5.89%
Feb, 2023	$13.44	$12.26	$1.18	75,327,448.0	+6.34%
Jan, 2023	$12.98	$11.40	$1.58	95,552,333.0	+5.95%

Plains All American Pipeline, L Stock (PAA) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$12.56	$11.16	$1.40	102,052,508.0	-5.31%
Nov, 2022	$12.75	$11.78	$0.97	106,163,178.0	+3.76%
Oct, 2022	$12.23	$10.68	$1.55	113,907,762.0	+13.78%
Sep, 2022	$12.45	$10.17	$2.28	117,592,820.0	-10.47%
Aug, 2022	$12.57	$10.67	$1.90	107,078,686.0	+6.43%
Jul, 2022	$11.23	$9.10	$2.13	87,579,322.0	+12.42%
Jun, 2022	$12.00	$9.46	$2.54	118,665,956.0	-13.78%
May, 2022	$11.65	$10.05	$1.60	107,396,063.0	+9.94%
Apr, 2022	$11.55	$10.22	$1.33	100,232,855.0	-3.72%
Mar, 2022	$11.78	$10.19	$1.59	138,896,382.0	+1.80%
Feb, 2022	$12.10	$9.62	$2.47	142,464,310.0	-1.86%
Jan, 2022	$11.17	$9.33	$1.84	91,891,893.0	+15.31%